RIAS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 640.00 | 640.00 | 640.00 | 640.00 | 616.56 | 10 |
| 2025-07-01 | 640.00 | 640.00 | 640.00 | 640.00 | 616.56 | 15 |
| 2025-06-27 | 625.00 | 655.00 | 625.00 | 655.00 | 631.01 | 45 |
| 2025-06-26 | 630.00 | 630.00 | 630.00 | 630.00 | 606.93 | 2 |
| 2025-06-25 | 655.00 | 655.00 | 630.00 | 630.00 | 606.93 | 4 |
| 2025-06-23 | 640.00 | 640.00 | 640.00 | 640.00 | 616.56 | 5 |
| 2025-06-19 | 640.00 | 640.00 | 640.00 | 640.00 | 616.56 | 20 |
| 2025-06-17 | 645.00 | 645.00 | 645.00 | 645.00 | 621.38 | 15 |
| 2025-06-16 | 655.00 | 655.00 | 655.00 | 655.00 | 631.01 | 1 |
| 2025-06-12 | 645.00 | 655.00 | 645.00 | 655.00 | 631.01 | 179 |
| 2025-06-11 | 665.00 | 665.00 | 635.00 | 635.00 | 611.75 | 285 |
| 2025-06-10 | 660.00 | 660.00 | 660.00 | 660.00 | 635.83 | 12 |
| 2025-06-06 | 660.00 | 660.00 | 660.00 | 660.00 | 635.83 | 10 |
| 2025-06-04 | 620.00 | 655.00 | 620.00 | 655.00 | 631.01 | 18 |
| 2025-06-03 | 670.00 | 670.00 | 670.00 | 670.00 | 645.46 | 294 |
| 2025-06-02 | 640.00 | 670.00 | 640.00 | 670.00 | 645.46 | 303 |
| 2025-05-28 | 615.00 | 640.00 | 615.00 | 640.00 | 616.56 | 11 |
| 2025-05-27 | 620.00 | 620.00 | 620.00 | 620.00 | 597.30 | 15 |
| 2025-05-26 | 630.00 | 630.00 | 630.00 | 630.00 | 606.93 | 104 |
| 2025-05-23 | 635.00 | 635.00 | 635.00 | 635.00 | 611.75 | 38 |
| 2025-05-22 | 635.00 | 635.00 | 635.00 | 635.00 | 611.75 | 12 |
| 2025-05-21 | 635.00 | 640.00 | 635.00 | 640.00 | 616.56 | 64 |
| 2025-05-20 | 640.00 | 640.00 | 640.00 | 640.00 | 616.56 | 41 |
| 2025-05-19 | 635.00 | 635.00 | 615.00 | 615.00 | 592.48 | 13 |
| 2025-05-16 | 620.00 | 635.00 | 615.00 | 635.00 | 611.75 | 9 |
| 2025-05-15 | 630.00 | 630.00 | 625.00 | 625.00 | 602.11 | 24 |
| 2025-05-14 | 630.00 | 630.00 | 630.00 | 630.00 | 606.93 | 5 |
| 2025-05-13 | 620.00 | 635.00 | 605.00 | 630.00 | 606.93 | 240 |
| 2025-05-12 | 640.00 | 650.00 | 640.00 | 650.00 | 626.20 | 375 |
| 2025-05-09 | 635.00 | 635.00 | 635.00 | 635.00 | 611.75 | 38 |
| 2025-05-08 | 625.00 | 625.00 | 620.00 | 620.00 | 597.30 | 4 |
| 2025-05-07 | 630.00 | 630.00 | 620.00 | 620.00 | 597.30 | 60 |
| 2025-05-06 | 640.00 | 640.00 | 640.00 | 640.00 | 616.56 | 2 |
| 2025-05-05 | 649.90 | 649.90 | 649.90 | 649.90 | 626.10 | 81 |
| 2025-05-01 | 649.90 | 649.90 | 649.90 | 649.90 | 626.10 | 1 |
| 2025-04-30 | 616.30 | 616.80 | 616.30 | 616.80 | 594.21 | 11 |
| 2025-04-29 | 647.50 | 647.50 | 630.00 | 630.00 | 606.93 | 10 |
| 2025-04-24 | 647.50 | 647.50 | 647.50 | 647.50 | 623.79 | 10 |
| 2025-04-23 | 650.00 | 650.00 | 650.00 | 650.00 | 626.20 | 3 |
| 2025-04-22 | 649.90 | 659.90 | 649.90 | 659.90 | 635.73 | 100 |
| 2025-04-14 | 650.00 | 650.00 | 650.00 | 650.00 | 626.20 | 6 |
| 2025-04-11 | 649.50 | 649.50 | 648.90 | 649.00 | 625.23 | 101 |
| 2025-04-10 | 640.00 | 640.00 | 605.10 | 605.10 | 582.94 | 63 |
| 2025-04-09 | 605.10 | 634.90 | 605.00 | 634.90 | 611.65 | 104 |
| 2025-04-08 | 654.90 | 654.90 | 654.90 | 654.90 | 630.92 | 25 |
| 2025-04-07 | 600.10 | 620.00 | 600.00 | 600.00 | 578.03 | 63 |
| 2025-04-04 | 655.00 | 655.00 | 600.00 | 600.00 | 578.03 | 224 |
| 2025-04-03 | 640.00 | 655.00 | 630.00 | 655.00 | 631.01 | 569 |
| 2025-04-02 | 645.00 | 645.00 | 630.00 | 630.00 | 606.93 | 45 |
| 2025-04-01 | 635.00 | 655.00 | 635.00 | 635.00 | 611.75 | 138 |
| 2025-03-28 | 625.00 | 625.00 | 625.00 | 625.00 | 602.11 | 34 |
| 2025-03-27 | 635.00 | 635.00 | 625.00 | 625.00 | 602.11 | 183 |
| 2025-03-26 | 625.00 | 625.00 | 625.00 | 625.00 | 602.11 | 62 |
| 2025-03-25 | 630.00 | 630.00 | 625.00 | 625.00 | 602.11 | 54 |
| 2025-03-19 | 620.00 | 620.00 | 620.00 | 620.00 | 597.30 | 7 |
| 2025-03-18 | 640.00 | 640.00 | 620.00 | 620.00 | 597.30 | 19 |
| 2025-03-17 | 630.00 | 630.00 | 620.00 | 620.00 | 597.30 | 35 |
| 2025-03-13 | 645.00 | 645.00 | 645.00 | 645.00 | 621.38 | 1 |
| 2025-03-12 | 635.00 | 645.00 | 635.00 | 645.00 | 621.38 | 120 |
| 2025-03-11 | 630.00 | 630.00 | 610.00 | 615.00 | 592.48 | 63 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-22 | 26.0000 DKK |
| 2025-01-23 | 37.0000 DKK |
| 2024-01-24 | 37.0000 DKK |
| 2023-01-25 | 50.0000 DKK |
| 2022-01-19 | 35.0000 DKK |
| 2021-01-28 | 25.0000 DKK |
| 2020-01-30 | 25.0000 DKK |
| 2019-01-24 | 25.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.